Tata Steel (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.530	0.540	0.530	0.530	0.512	2,798,710
2025-01-21	0.530	0.540	0.520	0.520	0.503	359,800
2025-01-20	0.520	0.550	0.520	0.520	0.503	1,332,200
2025-01-17	0.510	0.510	0.500	0.510	0.493	940,200
2025-01-16	0.510	0.520	0.500	0.510	0.493	726,527
2025-01-15	0.490	0.510	0.490	0.510	0.493	1,418,789
2025-01-14	0.510	0.520	0.500	0.500	0.483	951,826
2025-01-13	0.540	0.550	0.470	0.510	0.493	7,899,385
2025-01-10	0.540	0.540	0.500	0.540	0.522	3,737,100
2025-01-09	0.570	0.570	0.530	0.530	0.512	1,617,307
2025-01-08	0.570	0.580	0.560	0.570	0.551	811,107
2025-01-07	0.590	0.590	0.570	0.580	0.561	1,167,800
2025-01-06	0.620	0.620	0.590	0.590	0.570	2,747,754
2025-01-03	0.620	0.680	0.610	0.620	0.599	5,262,871
2025-01-02	0.630	0.630	0.610	0.620	0.599	565,205
2024-12-30	0.650	0.650	0.610	0.620	0.599	14,913,200
2024-12-27	0.640	0.650	0.640	0.650	0.628	12,756,100
2024-12-26	0.670	0.670	0.630	0.640	0.619	2,809,550
2024-12-25	0.670	0.670	0.650	0.660	0.638	1,397,505
2024-12-24	0.670	0.670	0.660	0.660	0.638	468,099
2024-12-23	0.650	0.670	0.650	0.670	0.648	1,477,200
2024-12-20	0.670	0.670	0.650	0.660	0.638	2,011,601
2024-12-19	0.690	0.700	0.660	0.670	0.648	2,145,501
2024-12-18	0.720	0.720	0.700	0.700	0.677	228,110
2024-12-17	0.710	0.710	0.700	0.710	0.686	1,725,600
2024-12-16	0.720	0.720	0.710	0.710	0.686	2,728,610
2024-12-13	0.720	0.730	0.710	0.720	0.696	642,805
2024-12-12	0.730	0.730	0.710	0.710	0.686	1,558,652
2024-12-11	0.720	0.740	0.720	0.730	0.706	828,009
2024-12-09	0.720	0.730	0.710	0.720	0.696	1,076,455
2024-12-06	0.710	0.720	0.710	0.710	0.686	272,708
2024-12-04	0.700	0.720	0.700	0.710	0.686	2,613,400
2024-12-03	0.700	0.710	0.700	0.700	0.677	1,907,700
2024-12-02	0.690	0.710	0.680	0.700	0.677	1,933,900
2024-11-29	0.730	0.730	0.720	0.720	0.696	1,568,800
2024-11-28	0.730	0.730	0.710	0.710	0.686	2,257,400
2024-11-27	0.710	0.720	0.710	0.720	0.696	4,077,300
2024-11-26	0.710	0.730	0.700	0.710	0.686	1,920,901
2024-11-25	0.670	0.730	0.670	0.700	0.677	6,855,918
2024-11-22	0.670	0.690	0.670	0.670	0.648	1,963,101
2024-11-21	0.660	0.670	0.660	0.660	0.638	1,036,705
2024-11-20	0.660	0.670	0.660	0.660	0.638	286,200
2024-11-19	0.650	0.670	0.650	0.660	0.638	334,700
2024-11-18	0.660	0.670	0.650	0.660	0.638	183,295
2024-11-15	0.680	0.680	0.650	0.660	0.638	1,031,427
2024-11-14	0.670	0.680	0.660	0.670	0.648	230,902
2024-11-13	0.670	0.680	0.670	0.670	0.648	69,216
2024-11-12	0.680	0.690	0.670	0.670	0.648	597,525
2024-11-11	0.690	0.690	0.670	0.670	0.648	537,200
2024-11-08	0.690	0.690	0.680	0.690	0.667	652,000
2024-11-07	0.680	0.690	0.680	0.680	0.657	605,611
2024-11-06	0.700	0.700	0.680	0.680	0.657	284,929
2024-11-05	0.680	0.700	0.680	0.700	0.677	411,798
2024-11-04	0.680	0.700	0.680	0.680	0.657	556,600
2024-11-01	0.690	0.700	0.680	0.680	0.657	723,010
2024-10-31	0.700	0.700	0.690	0.700	0.677	557,100
2024-10-30	0.700	0.710	0.690	0.700	0.677	938,330
2024-10-29	0.690	0.690	0.680	0.680	0.657	436,810
2024-10-28	0.690	0.690	0.670	0.680	0.657	329,200
2024-10-25	0.690	0.700	0.680	0.680	0.657	826,401

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0300 THB
2023-05-22	0.0300 THB
2022-05-20	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.